Cosco Capital Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-19	4.700	4.750	4.670	4.700	3.797	4,049,000
2022-05-18	4.680	4.700	4.640	4.700	3.797	125,000
2022-05-17	4.710	4.780	4.660	4.680	3.781	233,000
2022-05-16	4.640	4.790	4.600	4.750	3.837	243,000
2022-05-13	4.750	4.830	4.620	4.640	3.749	146,000
2022-05-12	4.700	4.830	4.640	4.830	3.902	239,000
2022-05-11	4.700	4.770	4.620	4.770	3.854	232,000
2022-05-10	4.800	4.800	4.630	4.700	3.797	1,965,000
2022-05-06	4.870	4.920	4.800	4.800	3.878	1,650,000
2022-05-05	4.880	4.920	4.870	4.880	3.942	104,000
2022-05-04	4.920	4.920	4.860	4.920	3.975	225,000
2022-05-02	4.900	4.950	4.870	4.900	3.959	177,000
2022-04-29	4.830	4.920	4.830	4.900	3.959	587,000
2022-04-28	4.840	4.900	4.810	4.900	3.959	2,984,000
2022-04-27	4.900	4.900	4.840	4.840	3.910	787,000
2022-04-26	4.900	4.900	4.880	4.900	3.959	936,000
2022-04-25	4.890	4.900	4.880	4.900	3.959	466,000
2022-04-22	4.900	4.900	4.870	4.900	3.959	889,000
2022-04-21	4.950	4.950	4.870	4.900	3.959	1,318,000
2022-04-20	4.940	4.960	4.920	4.950	3.999	145,000
2022-04-19	4.930	4.940	4.910	4.920	3.975	140,000
2022-04-18	4.930	4.950	4.900	4.940	3.991	85,000
2022-04-13	4.870	4.930	4.840	4.930	3.983	366,000
2022-04-12	4.960	4.960	4.840	4.840	3.910	1,157,000
2022-04-11	4.910	4.970	4.910	4.960	4.007	53,000
2022-04-08	4.970	4.970	4.930	4.940	3.991	154,000
2022-04-07	4.940	4.990	4.940	4.940	3.991	196,000
2022-04-06	4.940	4.940	4.930	4.940	3.991	311,000
2022-04-05	4.940	4.950	4.920	4.920	3.975	1,266,000
2022-04-04	4.900	4.940	4.860	4.930	3.983	1,973,000
2022-04-01	4.950	4.990	4.840	4.840	3.910	1,697,000
2022-03-31	5.000	5.000	4.940	4.940	3.991	413,000
2022-03-30	4.950	4.980	4.920	4.930	3.983	799,000
2022-03-29	4.910	4.950	4.890	4.900	3.959	1,443,000
2022-03-28	5.020	5.080	4.830	4.980	4.023	140,400
2022-03-25	5.000	5.100	4.980	5.020	4.056	985,000
2022-03-24	4.970	5.250	4.930	4.980	4.023	796,000
2022-03-23	5.000	5.030	4.920	4.930	3.983	225,700
2022-03-22	5.100	5.100	4.970	5.030	4.064	580,000
2022-03-21	5.000	5.050	4.990	4.990	4.031	130,400
2022-03-18	5.020	5.100	4.980	5.000	4.039	466,200
2022-03-17	4.980	5.060	4.980	5.020	4.056	526,000
2022-03-16	4.980	4.980	4.900	4.900	3.959	251,000
2022-03-15	5.000	5.000	4.770	4.820	3.894	761,600
2022-03-14	5.050	5.100	4.950	5.000	4.039	1,160,100
2022-03-11	5.160	5.160	5.080	5.100	4.120	137,000
2022-03-10	5.150	5.180	5.100	5.180	4.185	91,100
2022-03-09	4.930	5.200	4.920	5.150	4.161	1,232,000
2022-03-08	5.000	5.000	4.930	4.940	3.991	1,621,000
2022-03-07	5.100	5.100	4.990	5.000	4.039	1,665,200
2022-03-04	5.100	5.130	5.090	5.120	4.136	82,200
2022-03-03	5.120	5.120	5.090	5.100	4.120	81,400
2022-03-02	5.140	5.190	5.100	5.100	4.120	129,100
2022-03-01	5.080	5.140	5.030	5.120	4.136	358,500
2022-02-28	5.100	5.200	5.060	5.100	4.120	1,238,000
2022-02-24	5.200	5.200	5.100	5.100	4.120	499,600
2022-02-23	5.200	5.200	5.100	5.180	4.185	1,126,400
2022-02-22	5.220	5.220	5.170	5.200	4.201	2,965,800
2022-02-21	5.210	5.240	5.210	5.220	4.217	1,468,100
2022-02-18	5.230	5.240	5.210	5.220	4.217	2,623,200

← NewerPage 19 of 21 · 1,225 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-19	0.1330 PHP
2026-04-16	0.2650 PHP
2025-09-03	0.1320 PHP
2025-05-08	0.2640 PHP
2024-05-28	0.2100 PHP
2023-12-29	0.1970 PHP
2023-01-13	0.0500 PHP
2022-01-05	0.0800 PHP
2021-01-12	0.0400 PHP
2021-01-05	0.0400 PHP
2019-12-20	0.0800 PHP
2019-02-12	0.0400 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.